Arizona Gold & Silver Inc. (AZASF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.2580

-0.0020

(-0.77%)

At close: 01:35PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.2580	0.2580	0.2580	0.2580	0.2580	20,000
30 Apr 2024	0.2600	0.2600	0.2600	0.2600	0.2600	6,000
29 Apr 2024	0.2720	0.2720	0.2720	0.2720	0.2720	1,000
26 Apr 2024	0.2770	0.2890	0.2750	0.2750	0.2750	63,100
25 Apr 2024	0.2750	0.2750	0.2670	0.2750	0.2750	20,500
24 Apr 2024	0.2750	0.2750	0.2750	0.2750	0.2750	1,000
23 Apr 2024	0.2600	0.2600	0.2570	0.2600	0.2600	10,000
22 Apr 2024	0.2800	0.2800	0.2450	0.2560	0.2560	61,600
19 Apr 2024	0.2710	0.2710	0.2710	0.2710	0.2710	10,200
18 Apr 2024	0.2660	0.2780	0.2590	0.2600	0.2600	16,100
17 Apr 2024	0.2550	0.3100	0.2550	0.2810	0.2810	59,500
16 Apr 2024	0.2700	0.2700	0.2520	0.2530	0.2530	85,200
15 Apr 2024	0.2900	0.2900	0.2760	0.2800	0.2800	80,700
12 Apr 2024	0.3000	0.3100	0.2790	0.2800	0.2800	37,500
11 Apr 2024	0.2900	0.2930	0.2850	0.2930	0.2930	74,200
10 Apr 2024	0.3290	0.3290	0.2840	0.2900	0.2900	97,800
09 Apr 2024	0.3040	0.3100	0.2930	0.2950	0.2950	74,000
08 Apr 2024	0.2930	0.3100	0.2930	0.3100	0.3100	52,700
05 Apr 2024	0.2750	0.2990	0.2750	0.2990	0.2990	57,000
04 Apr 2024	0.2900	0.2900	0.2870	0.2890	0.2890	50,000
03 Apr 2024	0.2790	0.2900	0.2790	0.2900	0.2900	36,000
02 Apr 2024	0.2650	0.2990	0.2580	0.2790	0.2790	111,000
01 Apr 2024	0.2710	0.2710	0.2550	0.2550	0.2550	26,100
28 Mar 2024	0.2440	0.2610	0.2440	0.2610	0.2610	9,000
27 Mar 2024	0.2370	0.2370	0.2370	0.2370	0.2370	2,500
26 Mar 2024	0.2400	0.2400	0.2400	0.2400	0.2400	800
25 Mar 2024	0.2610	0.2610	0.2390	0.2400	0.2400	7,100
22 Mar 2024	0.2450	0.2490	0.2450	0.2490	0.2490	15,000
21 Mar 2024	0.2300	0.2300	0.2300	0.2300	0.2300	2,000
20 Mar 2024	0.2460	0.2460	0.2300	0.2300	0.2300	10,500
19 Mar 2024	0.2610	0.2620	0.2470	0.2620	0.2620	158,100
18 Mar 2024	0.2360	0.2900	0.2360	0.2700	0.2700	31,300
15 Mar 2024	0.2410	0.2410	0.2330	0.2330	0.2330	9,500
14 Mar 2024	0.2350	0.2350	0.2350	0.2350	0.2350	3,500
13 Mar 2024	0.2540	0.2540	0.2500	0.2500	0.2500	29,900
12 Mar 2024	0.2450	0.2540	0.2430	0.2530	0.2530	57,100
11 Mar 2024	0.2450	0.2500	0.2420	0.2420	0.2420	6,100
08 Mar 2024	0.2500	0.2500	0.2360	0.2400	0.2400	10,900
07 Mar 2024	0.2350	0.2470	0.2220	0.2470	0.2470	36,100
06 Mar 2024	0.2520	0.2520	0.2520	0.2520	0.2520	-
05 Mar 2024	0.2660	0.2660	0.2520	0.2520	0.2520	8,400
04 Mar 2024	0.2740	0.2740	0.2600	0.2600	0.2600	8,200
01 Mar 2024	0.2330	0.2550	0.2300	0.2550	0.2550	11,300
29 Feb 2024	0.2110	0.2300	0.2110	0.2300	0.2300	113,300
28 Feb 2024	0.2100	0.2120	0.2100	0.2120	0.2120	5,000
27 Feb 2024	0.2250	0.2260	0.2160	0.2260	0.2260	65,400
26 Feb 2024	0.2420	0.2440	0.2290	0.2290	0.2290	43,200
23 Feb 2024	0.2310	0.2500	0.2310	0.2420	0.2420	30,000
22 Feb 2024	0.2650	0.2650	0.2440	0.2440	0.2440	30,400
21 Feb 2024	0.2770	0.2770	0.2670	0.2670	0.2670	7,200
20 Feb 2024	0.2750	0.2750	0.2630	0.2750	0.2750	28,900
16 Feb 2024	0.2900	0.2900	0.2750	0.2750	0.2750	23,300
15 Feb 2024	0.2870	0.2900	0.2690	0.2800	0.2800	37,300
14 Feb 2024	0.2600	0.2800	0.2600	0.2800	0.2800	11,400
13 Feb 2024	0.2900	0.2970	0.2600	0.2600	0.2600	45,400
12 Feb 2024	0.3080	0.3150	0.3020	0.3140	0.3140	8,600
09 Feb 2024	0.3190	0.3310	0.3040	0.3040	0.3040	7,100
08 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	3,000
07 Feb 2024	0.3230	0.3270	0.3160	0.3160	0.3160	19,400
06 Feb 2024	0.3110	0.3200	0.2940	0.3140	0.3140	156,900
05 Feb 2024	0.3100	0.3220	0.3000	0.3000	0.3000	13,500
02 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
01 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3150	3,000
31 Jan 2024	0.3220	0.3220	0.3150	0.3150	0.3150	24,500
30 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	14,500
29 Jan 2024	0.3220	0.3300	0.3150	0.3300	0.3300	15,700
26 Jan 2024	0.3370	0.3370	0.3300	0.3300	0.3300	55,000
25 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	11,500
24 Jan 2024	0.3310	0.3310	0.3150	0.3150	0.3150	102,800
23 Jan 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
22 Jan 2024	0.3180	0.3180	0.3180	0.3180	0.3180	2,500
19 Jan 2024	0.3200	0.3240	0.3000	0.3200	0.3200	117,700
18 Jan 2024	0.3080	0.3080	0.3080	0.3080	0.3080	3,200
17 Jan 2024	0.3210	0.3210	0.3200	0.3200	0.3200	7,400
16 Jan 2024	0.3400	0.3400	0.3320	0.3320	0.3320	21,500
12 Jan 2024	0.3710	0.3710	0.3520	0.3630	0.3630	38,700
11 Jan 2024	0.3690	0.3690	0.3520	0.3520	0.3520	17,000
10 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
09 Jan 2024	0.3610	0.3610	0.3610	0.3610	0.3610	1,000
08 Jan 2024	0.3610	0.3610	0.3350	0.3610	0.3610	98,700
05 Jan 2024	0.3400	0.3400	0.3350	0.3400	0.3400	65,600
04 Jan 2024	0.3090	0.3200	0.3090	0.3200	0.3200	9,100
03 Jan 2024	0.3140	0.3140	0.2910	0.3010	0.3010	95,500
02 Jan 2024	0.3340	0.3340	0.3170	0.3170	0.3170	55,800
29 Dec 2023	0.3700	0.3700	0.3090	0.3280	0.3280	226,500
28 Dec 2023	0.3800	0.3800	0.3640	0.3790	0.3790	69,200
27 Dec 2023	0.4000	0.4000	0.3800	0.3800	0.3800	24,900
26 Dec 2023	0.3890	0.3890	0.3890	0.3890	0.3890	22,500
22 Dec 2023	0.3850	0.3890	0.3850	0.3890	0.3890	7,400
21 Dec 2023	0.3760	0.3900	0.3760	0.3860	0.3860	8,200
20 Dec 2023	0.3830	0.3830	0.3630	0.3690	0.3690	16,400
19 Dec 2023	0.3700	0.3730	0.3700	0.3730	0.3730	10,000
18 Dec 2023	0.3800	0.3800	0.3600	0.3730	0.3730	45,500
15 Dec 2023	0.4000	0.4000	0.3860	0.3860	0.3860	18,400
14 Dec 2023	0.4000	0.4120	0.3970	0.4040	0.4040	35,000
13 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
12 Dec 2023	0.3630	0.3800	0.3630	0.3800	0.3800	48,200
11 Dec 2023	0.3800	0.3800	0.3670	0.3670	0.3670	13,900
08 Dec 2023	0.3710	0.3710	0.3600	0.3700	0.3700	51,000
07 Dec 2023	0.3820	0.3950	0.3820	0.3950	0.3950	10,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6533+0.0006(+0.09%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.17+0.17(+0.22%)

GOLD2,296.40-14.60(-0.63%)

Bitcoin AUD89,921.06+1,660.88(+1.88%)

Arizona Gold & Silver Inc. (AZASF)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6533
+0.0006(+0.09%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.17
+0.17(+0.22%)

GOLD
2,296.40
-14.60(-0.63%)

Bitcoin AUD
89,921.06
+1,660.88(+1.88%)